Hoa Cam Concrete JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 8,876.01 | 3,115 |
| 2024-10-29 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 8,876.01 | 4,032 |
| 2024-10-28 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 8,949.97 | 2,200 |
| 2024-10-25 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 9,023.94 | 6,600 |
| 2024-10-24 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 8,876.01 | 2,971 |
| 2024-10-22 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 9,171.87 | 1,100 |
| 2024-10-21 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 8,802.04 | 7,041 |
| 2024-10-18 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 8,506.17 | 1,650 |
| 2024-10-17 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 8,506.17 | 11,770 |
| 2024-10-16 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 8,654.11 | 110 |
| 2024-10-15 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 8,654.11 | 551 |
| 2024-10-14 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 8,654.11 | 2,310 |
| 2024-10-10 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 8,654.11 | 2,530 |
| 2024-10-07 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 8,728.07 | 221 |
| 2024-10-04 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 8,728.07 | 550 |
| 2024-10-03 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 8,728.07 | 110 |
| 2024-10-02 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 8,506.17 | 220 |
| 2024-09-30 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 8,432.21 | 1,760 |
| 2024-09-27 | 11,400.00 | 11,400.00 | 11,300.00 | 11,400.00 | 8,432.21 | 1,771 |
| 2024-09-26 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 8,432.21 | 550 |
| 2024-09-25 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 8,358.24 | 9,475 |
| 2024-09-24 | 11,500.00 | 11,900.00 | 11,500.00 | 11,600.00 | 8,580.14 | 5,061 |
| 2024-09-23 | 11,900.00 | 11,900.00 | 11,700.00 | 11,900.00 | 8,802.04 | 2,421 |
| 2024-09-20 | 13,200.00 | 13,300.00 | 13,100.00 | 13,100.00 | 8,802.04 | 27,342 |
| 2024-09-19 | 13,000.00 | 13,200.00 | 13,000.00 | 13,200.00 | 8,869.23 | 5,402 |
| 2024-09-18 | 13,100.00 | 13,100.00 | 13,000.00 | 13,100.00 | 8,802.04 | 5,940 |
| 2024-09-17 | 13,200.00 | 13,300.00 | 13,000.00 | 13,000.00 | 8,734.85 | 11,275 |
| 2024-09-16 | 13,200.00 | 13,200.00 | 12,200.00 | 13,200.00 | 8,869.23 | 30,366 |
| 2024-09-13 | 13,100.00 | 13,300.00 | 13,100.00 | 13,200.00 | 8,869.23 | 22,770 |
| 2024-09-12 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 8,802.04 | 39,160 |
| 2024-09-11 | 13,100.00 | 13,100.00 | 12,900.00 | 13,000.00 | 8,734.85 | 21,458 |
| 2024-09-10 | 13,100.00 | 13,100.00 | 12,900.00 | 13,000.00 | 8,734.85 | 19,591 |
| 2024-09-09 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 8,734.85 | 21,121 |
| 2024-09-06 | 13,000.00 | 13,000.00 | 12,600.00 | 12,900.00 | 8,667.66 | 1,779 |
| 2024-09-05 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 8,667.66 | 2,970 |
| 2024-09-04 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 8,869.23 | 9,900 |
| 2024-08-30 | 12,800.00 | 13,800.00 | 12,800.00 | 13,200.00 | 8,869.23 | 26,660 |
| 2024-08-29 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 8,600.47 | 50,944 |
| 2024-08-28 | 12,700.00 | 12,900.00 | 12,600.00 | 12,900.00 | 8,667.66 | 17,490 |
| 2024-08-27 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 8,533.28 | 737 |
| 2024-08-26 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 8,466.08 | 110 |
| 2024-08-23 | 12,500.00 | 12,700.00 | 12,500.00 | 12,600.00 | 8,466.08 | 31,020 |
| 2024-08-22 | 12,500.00 | 12,600.00 | 12,500.00 | 12,500.00 | 8,398.89 | 58,080 |
| 2024-08-21 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 8,398.89 | 55,881 |
| 2024-08-20 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 8,398.89 | 3,410 |
| 2024-08-19 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 8,062.94 | 6,160 |
| 2024-08-16 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 8,062.94 | 2,200 |
| 2024-08-15 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 8,062.94 | 110 |
| 2024-08-14 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 8,130.13 | 1,760 |
| 2024-08-13 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 8,062.94 | 997 |
| 2024-08-12 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 8,062.94 | 110 |
| 2024-08-09 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 8,062.94 | 8,690 |
| 2024-08-07 | 11,700.00 | 12,000.00 | 11,600.00 | 12,000.00 | 8,062.94 | 5,500 |
| 2024-08-06 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 8,130.13 | 660 |
| 2024-08-02 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 8,197.32 | 220 |
| 2024-08-01 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 8,197.32 | 1,100 |
| 2024-07-29 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 8,130.13 | 220 |
| 2024-07-24 | 12,300.00 | 12,300.00 | 11,800.00 | 12,300.00 | 8,264.51 | 12,210 |
| 2024-07-22 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 8,331.70 | 1,540 |
| 2024-07-17 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 8,331.70 | 110 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 3,300.0000 VND |
| 2025-09-22 | 2,000.0002 VND |
| 2024-09-23 | 1,200.0001 VND |
| 2023-09-19 | 1,500.0001 VND |
| 2022-09-19 | 350.0000 VND |
| 2020-10-15 | 1,900.0002 VND |
| 2019-09-13 | 2,800.0003 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.